Autosports Group Limited (ASX:ASG)
Australia
· Delayed Price · Currency is AUD 2.750
-0.060 (-2.14%)
Mar 6, 2026, 4:10 PM AEST
Autosports Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.80 | 2.80 | 2.72 | 2.75 | 2.75 | -2.14% | 130,822 |
| Mar 5, 2026 | 2.86 | 2.91 | 2.76 | 2.81 | 2.81 | -1.75% | 95,884 |
| Mar 4, 2026 | 2.86 | 2.87 | 2.70 | 2.86 | 2.86 | - | 332,048 |
| Mar 3, 2026 | 3.01 | 3.15 | 2.84 | 2.86 | 2.86 | -6.84% | 233,400 |
| Mar 2, 2026 | 3.15 | 3.19 | 3.03 | 3.07 | 3.07 | -2.54% | 74,921 |
| Feb 27, 2026 | 3.13 | 3.30 | 3.12 | 3.15 | 3.15 | -4.26% | 164,063 |
| Feb 26, 2026 | 3.10 | 3.38 | 3.09 | 3.29 | 3.29 | 5.11% | 129,889 |
| Feb 25, 2026 | 3.01 | 3.18 | 2.95 | 3.13 | 3.13 | - | 104,195 |
| Feb 24, 2026 | 3.27 | 3.30 | 3.09 | 3.13 | 3.13 | -4.86% | 236,495 |
| Feb 23, 2026 | 3.46 | 3.50 | 3.28 | 3.29 | 3.29 | -7.84% | 327,443 |
| Feb 20, 2026 | 3.48 | 3.70 | 3.37 | 3.57 | 3.57 | -0.83% | 612,827 |
| Feb 19, 2026 | 3.53 | 3.66 | 3.53 | 3.60 | 3.60 | 3.75% | 562,027 |
| Feb 18, 2026 | 3.42 | 3.57 | 3.39 | 3.47 | 3.47 | -1.98% | 96,648 |
| Feb 17, 2026 | 3.50 | 3.55 | 3.37 | 3.54 | 3.54 | - | 76,190 |
| Feb 16, 2026 | 3.40 | 3.54 | 3.35 | 3.54 | 3.54 | 4.12% | 1,002,566 |
| Feb 13, 2026 | 3.57 | 3.58 | 3.40 | 3.40 | 3.40 | -4.76% | 1,828,959 |
| Feb 12, 2026 | 3.34 | 3.64 | 3.34 | 3.57 | 3.57 | 3.48% | 823,126 |
| Feb 11, 2026 | 3.50 | 3.60 | 3.45 | 3.45 | 3.45 | -0.29% | 232,703 |
| Feb 10, 2026 | 3.46 | 3.49 | 3.44 | 3.46 | 3.46 | - | 73,094 |
| Feb 9, 2026 | 3.33 | 3.46 | 3.25 | 3.46 | 3.46 | 0.58% | 199,937 |
| Feb 6, 2026 | 3.46 | 3.47 | 3.29 | 3.44 | 3.44 | -1.71% | 120,663 |
| Feb 5, 2026 | 3.39 | 3.57 | 3.24 | 3.50 | 3.50 | -2.23% | 135,723 |
| Feb 4, 2026 | 3.60 | 3.60 | 3.26 | 3.58 | 3.58 | 0.85% | 129,857 |
| Feb 3, 2026 | 3.56 | 3.63 | 3.53 | 3.55 | 3.55 | -0.28% | 110,438 |
| Feb 2, 2026 | 3.75 | 3.76 | 3.56 | 3.56 | 3.56 | -7.05% | 68,559 |
| Jan 30, 2026 | 3.91 | 3.91 | 3.79 | 3.83 | 3.83 | -1.29% | 111,751 |
| Jan 29, 2026 | 3.85 | 3.91 | 3.80 | 3.88 | 3.88 | -0.51% | 43,838 |
| Jan 28, 2026 | 3.90 | 3.91 | 3.80 | 3.90 | 3.90 | - | 98,103 |
| Jan 27, 2026 | 3.91 | 3.91 | 3.74 | 3.90 | 3.90 | 0.26% | 152,853 |
| Jan 23, 2026 | 3.94 | 3.94 | 3.87 | 3.89 | 3.89 | 0.26% | 32,289 |
| Jan 22, 2026 | 3.91 | 3.94 | 3.74 | 3.88 | 3.88 | 0.78% | 13,351 |
| Jan 21, 2026 | 3.88 | 3.91 | 3.83 | 3.85 | 3.85 | -1.03% | 134,254 |
| Jan 20, 2026 | 3.90 | 3.94 | 3.84 | 3.89 | 3.89 | -0.26% | 85,362 |
| Jan 19, 2026 | 3.97 | 3.97 | 3.86 | 3.90 | 3.90 | 0.26% | 113,431 |
| Jan 16, 2026 | 3.85 | 3.89 | 3.80 | 3.89 | 3.89 | 2.37% | 58,637 |
| Jan 15, 2026 | 3.80 | 3.86 | 3.72 | 3.80 | 3.80 | - | 134,894 |
| Jan 14, 2026 | 3.75 | 3.94 | 3.70 | 3.80 | 3.80 | 2.15% | 117,108 |
| Jan 13, 2026 | 3.87 | 3.87 | 3.68 | 3.72 | 3.72 | -4.62% | 36,752 |
| Jan 12, 2026 | 3.90 | 3.93 | 3.83 | 3.90 | 3.90 | - | 159,705 |
| Jan 9, 2026 | 3.81 | 3.93 | 3.81 | 3.90 | 3.90 | 2.63% | 69,828 |
| Jan 8, 2026 | 3.73 | 3.84 | 3.68 | 3.80 | 3.80 | 1.88% | 25,908 |
| Jan 7, 2026 | 3.68 | 3.75 | 3.64 | 3.73 | 3.73 | 0.54% | 99,729 |
| Jan 6, 2026 | 3.75 | 3.76 | 3.69 | 3.71 | 3.71 | -1.07% | 81,445 |
| Jan 5, 2026 | 3.86 | 3.86 | 3.71 | 3.75 | 3.75 | -0.79% | 105,652 |
| Jan 2, 2026 | 3.93 | 3.93 | 3.78 | 3.78 | 3.78 | -3.08% | 55,157 |
| Dec 31, 2025 | 3.89 | 3.90 | 3.79 | 3.90 | 3.90 | - | 65,353 |
| Dec 30, 2025 | 3.88 | 3.90 | 3.83 | 3.90 | 3.90 | 0.78% | 64,150 |
| Dec 29, 2025 | 3.76 | 3.91 | 3.73 | 3.87 | 3.87 | -0.77% | 78,529 |
| Dec 24, 2025 | 3.79 | 3.94 | 3.79 | 3.90 | 3.90 | -0.51% | 34,435 |
| Dec 23, 2025 | 4.00 | 4.00 | 3.89 | 3.92 | 3.92 | - | 35,117 |
| Dec 22, 2025 | 3.90 | 4.04 | 3.86 | 3.92 | 3.92 | 2.62% | 105,561 |
| Dec 19, 2025 | 3.95 | 3.95 | 3.82 | 3.82 | 3.82 | -3.05% | 95,814 |
| Dec 18, 2025 | 3.80 | 3.96 | 3.75 | 3.94 | 3.94 | 0.51% | 201,428 |
| Dec 17, 2025 | 3.77 | 3.92 | 3.77 | 3.92 | 3.92 | 3.43% | 291,150 |
| Dec 16, 2025 | 3.82 | 3.87 | 3.75 | 3.79 | 3.79 | -2.82% | 104,612 |
| Dec 15, 2025 | 3.76 | 3.95 | 3.75 | 3.90 | 3.90 | - | 134,585 |
| Dec 12, 2025 | 3.78 | 4.03 | 3.76 | 3.90 | 3.90 | 0.26% | 246,264 |
| Dec 11, 2025 | 4.22 | 4.22 | 3.87 | 3.89 | 3.89 | -7.38% | 118,118 |
| Dec 10, 2025 | 4.23 | 4.27 | 4.15 | 4.20 | 4.20 | -0.71% | 131,300 |
| Dec 9, 2025 | 4.37 | 4.37 | 4.23 | 4.23 | 4.23 | -1.40% | 66,383 |
| Dec 8, 2025 | 4.21 | 4.34 | 4.18 | 4.29 | 4.29 | - | 86,611 |
| Dec 5, 2025 | 4.39 | 4.39 | 4.29 | 4.29 | 4.29 | 0.23% | 90,327 |
| Dec 4, 2025 | 4.49 | 4.49 | 4.26 | 4.28 | 4.28 | -4.46% | 62,918 |
| Dec 3, 2025 | 4.45 | 4.52 | 4.40 | 4.48 | 4.48 | 0.67% | 80,721 |
| Dec 2, 2025 | 4.39 | 4.49 | 4.38 | 4.45 | 4.45 | 1.14% | 181,886 |
| Dec 1, 2025 | 4.50 | 4.50 | 4.33 | 4.40 | 4.40 | -1.12% | 252,275 |
| Nov 28, 2025 | 4.61 | 4.61 | 4.44 | 4.45 | 4.45 | -1.55% | 60,854 |
| Nov 27, 2025 | 4.56 | 4.60 | 4.43 | 4.52 | 4.52 | -1.31% | 357,617 |
| Nov 26, 2025 | 4.60 | 4.62 | 4.53 | 4.58 | 4.58 | -0.43% | 151,840 |
| Nov 25, 2025 | 4.35 | 4.60 | 4.34 | 4.60 | 4.60 | 4.31% | 350,990 |
| Nov 24, 2025 | 4.44 | 4.50 | 4.31 | 4.41 | 4.41 | 1.85% | 3,052,513 |
| Nov 21, 2025 | 4.46 | 4.46 | 4.24 | 4.33 | 4.33 | -2.26% | 499,144 |
| Nov 20, 2025 | 4.42 | 4.47 | 4.33 | 4.43 | 4.43 | 2.07% | 414,596 |
| Nov 19, 2025 | 4.45 | 4.47 | 4.21 | 4.34 | 4.34 | -2.47% | 299,669 |
| Nov 18, 2025 | 4.65 | 4.70 | 4.40 | 4.45 | 4.45 | -3.26% | 296,811 |
| Nov 17, 2025 | 4.34 | 4.63 | 4.31 | 4.60 | 4.60 | 2.91% | 898,247 |
| Nov 14, 2025 | 4.56 | 4.56 | 4.43 | 4.47 | 4.47 | -2.19% | 347,508 |
| Nov 13, 2025 | 4.50 | 4.60 | 4.46 | 4.57 | 4.57 | 2.93% | 427,926 |
| Nov 12, 2025 | 4.40 | 4.50 | 4.37 | 4.44 | 4.44 | 1.60% | 230,443 |
| Nov 11, 2025 | 4.10 | 4.38 | 4.10 | 4.37 | 4.37 | 5.81% | 1,412,877 |
| Nov 10, 2025 | 4.12 | 4.19 | 4.05 | 4.13 | 4.13 | 1.23% | 129,253 |
| Nov 7, 2025 | 4.17 | 4.25 | 4.07 | 4.08 | 4.08 | -2.39% | 361,659 |
| Nov 6, 2025 | 4.19 | 4.20 | 4.09 | 4.18 | 4.18 | 0.24% | 114,041 |
| Nov 5, 2025 | 4.33 | 4.37 | 4.15 | 4.17 | 4.17 | -3.70% | 280,357 |
| Nov 4, 2025 | 4.27 | 4.35 | 4.24 | 4.33 | 4.33 | 2.36% | 151,652 |
| Nov 3, 2025 | 4.13 | 4.29 | 4.08 | 4.23 | 4.23 | 2.67% | 604,001 |
| Oct 31, 2025 | 4.14 | 4.19 | 4.06 | 4.12 | 4.12 | 0.73% | 223,798 |
| Oct 30, 2025 | 4.03 | 4.15 | 4.03 | 4.09 | 4.09 | 0.99% | 302,057 |
| Oct 29, 2025 | 3.90 | 4.13 | 3.82 | 4.05 | 4.01 | 4.92% | 1,084,374 |
| Oct 28, 2025 | 3.96 | 4.09 | 3.82 | 3.86 | 3.82 | -2.53% | 498,853 |
| Oct 27, 2025 | 3.82 | 4.00 | 3.79 | 3.96 | 3.92 | 4.76% | 458,245 |
| Oct 24, 2025 | 3.79 | 3.80 | 3.71 | 3.78 | 3.74 | 0.80% | 39,107 |
| Oct 23, 2025 | 3.65 | 3.82 | 3.64 | 3.75 | 3.71 | 2.18% | 143,623 |
| Oct 22, 2025 | 3.72 | 3.76 | 3.65 | 3.67 | 3.63 | -1.34% | 680,815 |
| Oct 21, 2025 | 3.75 | 3.84 | 3.68 | 3.72 | 3.68 | 0.54% | 287,588 |
| Oct 20, 2025 | 3.58 | 3.75 | 3.55 | 3.70 | 3.66 | 3.64% | 374,190 |
| Oct 17, 2025 | 3.48 | 3.65 | 3.48 | 3.57 | 3.53 | 2.29% | 3,050,239 |
| Oct 16, 2025 | 3.48 | 3.49 | 3.41 | 3.49 | 3.45 | 1.45% | 49,111 |
| Oct 15, 2025 | 3.48 | 3.49 | 3.41 | 3.44 | 3.40 | -0.29% | 41,288 |
| Oct 14, 2025 | 3.46 | 3.46 | 3.41 | 3.45 | 3.41 | - | 39,625 |